Skip to main content
Lisata Therapeutics, Inc. (LSTA)
NASDAQ: LSTA · Real-Time Price · USD
4.180
-0.050 (-1.18%)
At close: Mar 6, 2026, 4:00 PM EST
4.990
+0.810 (19.38%)
After-hours: Mar 6, 2026, 7:59 PM EST

Lisata Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264.194.194.134.184.18-1.18%22,290
Mar 5, 20264.244.254.214.234.23-1.86%25,377
Mar 4, 20264.314.334.304.314.31-30,905
Mar 3, 20264.304.344.304.314.31-1.60%37,767
Mar 2, 20264.244.404.144.384.386.83%80,805
Feb 27, 20264.424.424.034.104.10-7.03%103,563
Feb 26, 20264.454.454.394.414.410.46%32,806
Feb 25, 20264.374.424.354.394.39-0.23%30,739
Feb 24, 20264.414.434.394.404.40-47,768
Feb 23, 20264.484.504.404.404.40-1.79%102,722
Feb 20, 20264.524.544.484.484.48-0.88%51,019
Feb 19, 20264.544.554.524.524.52-0.66%31,675
Feb 18, 20264.524.574.524.554.55-0.22%32,958
Feb 17, 20264.554.594.554.564.56-0.22%36,250
Feb 13, 20264.554.624.554.574.570.44%99,208
Feb 12, 20264.524.584.514.554.550.22%76,977
Feb 11, 20264.544.554.524.544.54-58,151
Feb 10, 20264.574.594.524.544.54-0.22%51,983
Feb 9, 20264.544.624.544.554.550.22%112,642
Feb 6, 20264.624.664.544.544.54-1.30%126,837
Feb 5, 20264.654.754.604.604.60-2.34%60,486
Feb 4, 20264.604.794.514.714.712.84%217,107
Feb 3, 20264.604.694.484.584.580.44%190,177
Feb 2, 20264.604.664.564.564.56-1.51%68,273
Jan 30, 20264.634.724.554.634.63-0.22%77,680
Jan 29, 20264.644.714.604.644.641.31%55,100
Jan 28, 20264.604.734.574.584.580.22%181,430
Jan 27, 20264.454.894.424.574.5712.29%780,735
Jan 26, 20264.054.154.054.074.07-0.97%203,087
Jan 23, 20264.044.134.044.114.111.23%190,280
Jan 22, 20264.034.094.024.064.060.74%366,387
Jan 21, 20263.994.173.984.034.0386.57%4,915,620
Jan 20, 20262.082.202.052.162.16-37,617
Jan 16, 20262.112.242.112.162.16-0.92%34,994
Jan 15, 20262.062.272.062.182.184.81%76,982
Jan 14, 20262.042.192.042.082.08-2.35%16,756
Jan 13, 20262.082.132.022.132.132.40%36,248
Jan 12, 20262.002.091.992.082.085.58%34,776
Jan 9, 20261.952.071.951.971.97-4.37%40,177
Jan 8, 20262.012.111.942.062.06-2.37%53,255
Jan 7, 20261.872.121.872.112.118.21%53,546
Jan 6, 20261.872.061.871.951.951.04%56,247
Jan 5, 20261.882.031.881.931.93-1.53%33,970
Jan 2, 20261.891.971.851.961.965.38%48,148
Dec 31, 20251.922.021.841.861.86-3.12%50,297
Dec 30, 20251.981.981.881.921.92-1.54%62,158
Dec 29, 20252.002.001.811.951.95-1.02%59,759
Dec 26, 20252.012.031.921.971.97-3.90%29,290
Dec 24, 20252.062.062.012.052.05-0.97%18,070
Dec 23, 20252.052.172.002.072.07-37,647
Dec 22, 20252.092.132.062.072.070.49%47,837
Dec 19, 20252.072.082.052.062.062.49%17,860
Dec 18, 20252.102.101.962.012.01-9,069
Dec 17, 20252.042.042.002.012.01-1.95%3,413
Dec 16, 20251.992.071.992.052.050.49%35,771
Dec 15, 20251.972.121.972.042.042.00%23,308
Dec 12, 20251.982.151.982.002.00-1.96%13,815
Dec 11, 20252.012.092.002.042.04-0.97%20,702
Dec 10, 20252.052.162.052.062.063.00%34,631
Dec 9, 20251.922.061.922.002.002.56%12,648
Dec 8, 20251.922.001.921.951.95-1.02%19,644
Dec 5, 20251.942.051.941.971.97-2.96%25,882
Dec 4, 20251.902.091.902.032.035.45%19,807
Dec 3, 20251.851.941.851.931.931.32%19,167
Dec 2, 20251.942.021.901.901.90-5.47%36,369
Dec 1, 20252.052.171.962.012.01-2.43%23,454
Nov 28, 20251.992.131.992.062.060.49%14,209
Nov 26, 20251.962.101.962.052.05-0.49%36,095
Nov 25, 20251.922.061.862.062.065.10%19,899
Nov 24, 20251.921.991.921.961.96-26,433
Nov 21, 20251.972.031.811.961.96-1.51%28,225
Nov 20, 20252.022.131.941.991.99-1.97%18,896
Nov 19, 20252.032.111.952.032.03-0.98%35,627
Nov 18, 20252.012.091.982.052.05-1.91%14,776
Nov 17, 20252.032.282.012.092.09-1.42%28,647
Nov 14, 20252.002.161.922.122.122.42%27,218
Nov 13, 20252.122.152.002.072.07-4.17%46,153
Nov 12, 20252.112.202.042.162.162.86%40,704
Nov 11, 20252.072.132.062.102.10-31,438
Nov 10, 20252.042.162.042.102.101.94%43,110
Nov 7, 20252.132.222.062.062.06-12.34%95,513
Nov 6, 20252.192.412.172.352.350.43%68,015
Nov 5, 20252.432.442.002.342.34-5.26%233,618
Nov 4, 20252.542.612.432.472.47-7.49%1,714,686
Nov 3, 20252.762.782.602.672.67-4.30%92,811
Oct 31, 20252.592.982.522.792.794.49%168,136
Oct 30, 20252.612.792.432.672.670.38%27,160
Oct 29, 20252.742.802.612.662.66-4.32%48,910
Oct 28, 20252.732.792.542.782.78-0.71%74,788
Oct 27, 20252.322.842.322.802.8019.15%119,245
Oct 24, 20252.382.402.342.352.35-9,067
Oct 23, 20252.352.382.262.352.35-20,115
Oct 22, 20252.432.432.342.352.35-2.08%34,735
Oct 21, 20252.362.452.362.402.40-2.04%21,247
Oct 20, 20252.412.492.412.452.450.41%26,855
Oct 17, 20252.432.502.402.442.44-3.17%24,073
Oct 16, 20252.382.612.382.522.523.70%39,053
Oct 15, 20252.352.502.352.432.430.41%23,523
Oct 14, 20252.382.432.382.422.42-0.41%12,053
Oct 13, 20252.432.502.342.432.432.53%42,496